9534 北海道ガス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 531 | 535 | 531 | 531 | 7,000 | 459.74 |
| 1992-12-29 | 535 | 536 | 535 | 535 | 3,000 | 463.20 |
| 1992-12-28 | 535 | 536 | 535 | 536 | 5,000 | 464.07 |
| 1992-12-25 | 531 | 532 | 531 | 532 | 11,000 | 460.61 |
| 1992-12-24 | 530 | 549 | 530 | 530 | 18,000 | 458.87 |
| 1992-12-22 | 530 | 530 | 530 | 530 | 4,000 | 458.87 |
| 1992-12-21 | 530 | 540 | 530 | 530 | 62,000 | 458.87 |
| 1992-12-18 | 540 | 540 | 530 | 530 | 13,000 | 458.87 |
| 1992-12-17 | 530 | 530 | 530 | 530 | 6,000 | 458.87 |
| 1992-12-16 | 529 | 539 | 523 | 523 | 12,000 | 452.81 |
| 1992-12-15 | 530 | 539 | 529 | 539 | 31,000 | 466.67 |
| 1992-12-14 | 530 | 530 | 523 | 530 | 14,000 | 458.87 |
| 1992-12-11 | 540 | 540 | 530 | 530 | 19,000 | 458.87 |
| 1992-12-09 | 540 | 540 | 540 | 540 | 4,000 | 467.53 |
| 1992-12-08 | 526 | 526 | 526 | 526 | 14,000 | 455.41 |
| 1992-12-07 | 527 | 527 | 526 | 526 | 3,000 | 455.41 |
| 1992-12-04 | 524 | 530 | 524 | 526 | 16,000 | 455.41 |
| 1992-12-03 | 529 | 529 | 526 | 527 | 10,000 | 456.28 |
| 1992-12-02 | 531 | 531 | 531 | 531 | 8,000 | 459.74 |
| 1992-12-01 | 533 | 533 | 531 | 531 | 12,000 | 459.74 |
| 1992-11-30 | 531 | 531 | 530 | 530 | 5,000 | 458.87 |
| 1992-11-27 | 531 | 531 | 530 | 530 | 5,000 | 458.87 |
| 1992-11-26 | 557 | 557 | 557 | 557 | 5,000 | 482.25 |
| 1992-11-25 | 550 | 550 | 550 | 550 | 3,000 | 476.19 |
| 1992-11-24 | 549 | 550 | 549 | 550 | 3,000 | 476.19 |
| 1992-11-20 | 553 | 555 | 553 | 555 | 19,000 | 480.52 |
| 1992-11-19 | 539 | 555 | 538 | 555 | 9,000 | 480.52 |
| 1992-11-18 | 529 | 538 | 529 | 538 | 7,000 | 465.80 |
| 1992-11-17 | 529 | 535 | 529 | 535 | 9,000 | 463.20 |
| 1992-11-16 | 529 | 530 | 529 | 530 | 4,000 | 458.87 |
| 1992-11-13 | 529 | 535 | 529 | 535 | 5,000 | 463.20 |
| 1992-11-12 | 535 | 535 | 535 | 535 | 1,000 | 463.20 |
| 1992-11-11 | 529 | 535 | 529 | 535 | 3,000 | 463.20 |
| 1992-11-10 | 545 | 545 | 529 | 535 | 16,000 | 463.20 |
| 1992-11-09 | 545 | 545 | 545 | 545 | 6,000 | 471.86 |
| 1992-11-06 | 560 | 560 | 560 | 560 | 5,000 | 484.85 |
| 1992-11-05 | 540 | 540 | 540 | 540 | 5,000 | 467.53 |
| 1992-11-04 | 540 | 540 | 540 | 540 | 2,000 | 467.53 |
| 1992-11-02 | 540 | 540 | 540 | 540 | 1,000 | 467.53 |
| 1992-10-30 | 569 | 569 | 540 | 541 | 8,000 | 468.40 |
| 1992-10-29 | 570 | 570 | 570 | 570 | 16,000 | 493.51 |
| 1992-10-28 | 555 | 575 | 555 | 575 | 23,000 | 497.84 |
| 1992-10-27 | 559 | 570 | 555 | 570 | 38,000 | 493.51 |
| 1992-10-26 | 560 | 560 | 560 | 560 | 19,000 | 484.85 |
| 1992-10-23 | 532 | 533 | 532 | 533 | 17,000 | 461.47 |
| 1992-10-22 | 532 | 540 | 532 | 532 | 4,000 | 460.61 |
| 1992-10-21 | 531 | 532 | 531 | 532 | 2,000 | 460.61 |
| 1992-10-20 | 532 | 532 | 531 | 531 | 7,000 | 459.74 |
| 1992-10-19 | 562 | 562 | 560 | 562 | 5,000 | 486.58 |
| 1992-10-16 | 563 | 563 | 559 | 559 | 5,000 | 483.98 |
| 1992-10-15 | 564 | 564 | 564 | 564 | 23,000 | 488.31 |
| 1992-10-14 | 531 | 531 | 530 | 530 | 4,000 | 458.87 |
| 1992-10-13 | 530 | 537 | 526 | 537 | 51,000 | 464.94 |
| 1992-10-12 | 550 | 550 | 550 | 550 | 6,000 | 476.19 |
| 1992-10-09 | 530 | 530 | 530 | 530 | 6,000 | 458.87 |
| 1992-10-08 | 549 | 549 | 549 | 549 | 1,000 | 475.33 |
| 1992-10-07 | 555 | 555 | 555 | 555 | 7,000 | 480.52 |
| 1992-10-06 | 550 | 560 | 550 | 560 | 18,000 | 484.85 |
| 1992-10-05 | 537 | 540 | 537 | 540 | 15,000 | 467.53 |
| 1992-10-02 | 540 | 540 | 536 | 536 | 29,000 | 464.07 |
| 1992-10-01 | 537 | 545 | 537 | 545 | 8,000 | 471.86 |
| 1992-09-30 | 575 | 575 | 575 | 575 | 11,000 | 497.84 |
| 1992-09-29 | 575 | 576 | 575 | 575 | 25,000 | 497.84 |
| 1992-09-28 | 580 | 586 | 580 | 585 | 45,000 | 506.49 |
| 1992-09-25 | 551 | 579 | 551 | 579 | 33,000 | 501.30 |
| 1992-09-24 | 555 | 565 | 551 | 551 | 53,000 | 477.06 |
| 1992-09-22 | 540 | 559 | 540 | 559 | 17,000 | 483.98 |
| 1992-09-21 | 540 | 540 | 540 | 540 | 18,000 | 467.53 |
| 1992-09-18 | 537 | 540 | 537 | 539 | 13,000 | 466.67 |
| 1992-09-17 | 531 | 539 | 531 | 537 | 16,000 | 464.94 |
| 1992-09-16 | 540 | 540 | 539 | 539 | 23,000 | 466.67 |
| 1992-09-14 | 539 | 540 | 539 | 539 | 50,000 | 466.67 |
| 1992-09-11 | 539 | 540 | 539 | 540 | 55,000 | 467.53 |
| 1992-09-10 | 540 | 550 | 535 | 545 | 57,000 | 471.86 |
| 1992-09-09 | 533 | 540 | 531 | 540 | 41,000 | 467.53 |
| 1992-09-08 | 532 | 542 | 532 | 540 | 34,000 | 467.53 |
| 1992-09-07 | 540 | 555 | 540 | 540 | 37,000 | 467.53 |
| 1992-09-04 | 540 | 550 | 540 | 549 | 62,000 | 475.33 |
| 1992-09-03 | 521 | 530 | 520 | 521 | 138,000 | 451.08 |
| 1992-09-02 | 520 | 530 | 520 | 530 | 75,000 | 458.87 |
| 1992-09-01 | 550 | 550 | 530 | 530 | 32,000 | 458.87 |
| 1992-08-31 | 545 | 545 | 531 | 545 | 46,000 | 471.86 |
| 1992-08-28 | 516 | 545 | 516 | 545 | 51,000 | 471.86 |
| 1992-08-27 | 516 | 535 | 516 | 535 | 60,000 | 463.20 |
| 1992-08-26 | 526 | 540 | 521 | 521 | 43,000 | 451.08 |
| 1992-08-25 | 541 | 550 | 541 | 541 | 78,000 | 468.40 |
| 1992-08-24 | 551 | 560 | 543 | 545 | 112,000 | 471.86 |
| 1992-08-21 | 540 | 550 | 540 | 550 | 3,000 | 476.19 |
| 1992-08-20 | 521 | 530 | 521 | 530 | 2,000 | 458.87 |
| 1992-08-18 | 522 | 522 | 521 | 522 | 20,000 | 451.95 |
| 1992-08-17 | 525 | 526 | 525 | 525 | 8,000 | 454.55 |
| 1992-08-14 | 525 | 525 | 521 | 525 | 6,000 | 454.55 |
| 1992-08-13 | 526 | 526 | 526 | 526 | 3,000 | 455.41 |
| 1992-08-12 | 531 | 532 | 531 | 531 | 6,000 | 459.74 |
| 1992-08-11 | 540 | 541 | 540 | 540 | 20,000 | 467.53 |
| 1992-08-10 | 550 | 550 | 540 | 545 | 26,000 | 471.86 |
| 1992-08-07 | 570 | 570 | 560 | 560 | 70,000 | 484.85 |
| 1992-08-06 | 571 | 571 | 571 | 571 | 2,000 | 494.37 |
| 1992-08-05 | 570 | 588 | 570 | 588 | 10,000 | 509.09 |
| 1992-08-04 | 571 | 571 | 571 | 571 | 7,000 | 494.37 |
| 1992-07-31 | 589 | 589 | 589 | 589 | 1,000 | 509.96 |
| 1992-07-30 | 590 | 590 | 590 | 590 | 11,000 | 510.82 |
| 1992-07-29 | 570 | 570 | 570 | 570 | 46,000 | 493.51 |
| 1992-07-28 | 570 | 571 | 570 | 571 | 9,000 | 494.37 |
| 1992-07-27 | 572 | 572 | 572 | 572 | 5,000 | 495.24 |
| 1992-07-24 | 570 | 571 | 570 | 571 | 6,000 | 494.37 |
| 1992-07-23 | 571 | 576 | 570 | 576 | 15,000 | 498.70 |
| 1992-07-22 | 577 | 577 | 576 | 576 | 11,000 | 498.70 |
| 1992-07-21 | 581 | 581 | 576 | 577 | 43,000 | 499.57 |
| 1992-07-20 | 577 | 577 | 577 | 577 | 13,000 | 499.57 |
| 1992-07-17 | 582 | 583 | 582 | 582 | 9,000 | 503.90 |
| 1992-07-16 | 591 | 591 | 590 | 590 | 11,000 | 510.82 |
| 1992-07-15 | 591 | 591 | 591 | 591 | 29,000 | 511.69 |
| 1992-07-14 | 592 | 593 | 591 | 593 | 13,000 | 513.42 |
| 1992-07-13 | 593 | 593 | 591 | 591 | 72,000 | 511.69 |
| 1992-07-10 | 595 | 595 | 591 | 593 | 59,000 | 513.42 |
| 1992-07-09 | 605 | 605 | 605 | 605 | 2,000 | 523.81 |
| 1992-07-07 | 600 | 600 | 593 | 593 | 5,000 | 513.42 |
| 1992-07-06 | 620 | 620 | 615 | 615 | 8,000 | 532.47 |
| 1992-07-03 | 600 | 620 | 600 | 620 | 12,000 | 536.80 |
| 1992-07-02 | 600 | 600 | 590 | 590 | 6,000 | 510.82 |
| 1992-07-01 | 590 | 590 | 590 | 590 | 1,000 | 510.82 |
| 1992-06-30 | 579 | 590 | 579 | 580 | 9,000 | 502.16 |
| 1992-06-29 | 614 | 614 | 614 | 614 | 3,000 | 531.60 |
| 1992-06-26 | 615 | 615 | 615 | 615 | 22,000 | 532.47 |
| 1992-06-25 | 605 | 610 | 601 | 610 | 8,000 | 528.14 |
| 1992-06-24 | 610 | 610 | 605 | 605 | 4,000 | 523.81 |
| 1992-06-19 | 630 | 640 | 625 | 640 | 93,000 | 554.11 |
| 1992-06-18 | 627 | 631 | 627 | 628 | 47,000 | 543.72 |
| 1992-06-17 | 627 | 630 | 627 | 627 | 4,000 | 542.86 |
| 1992-06-16 | 623 | 627 | 623 | 627 | 4,000 | 542.86 |
| 1992-06-15 | 633 | 640 | 623 | 640 | 24,000 | 554.11 |
| 1992-06-12 | 643 | 643 | 643 | 643 | 14,000 | 556.71 |
| 1992-06-11 | 643 | 653 | 643 | 653 | 149,000 | 565.37 |
| 1992-06-10 | 653 | 653 | 645 | 653 | 81,000 | 565.37 |
| 1992-06-09 | 649 | 668 | 649 | 653 | 251,000 | 565.37 |
| 1992-06-08 | 638 | 652 | 635 | 652 | 101,000 | 564.50 |
| 1992-06-05 | 614 | 640 | 614 | 638 | 73,000 | 552.38 |
| 1992-06-04 | 603 | 619 | 603 | 619 | 27,000 | 535.93 |
| 1992-06-03 | 600 | 610 | 600 | 610 | 19,000 | 528.14 |
| 1992-06-02 | 600 | 600 | 600 | 600 | 5,000 | 519.48 |
| 1992-06-01 | 600 | 608 | 600 | 600 | 21,000 | 519.48 |
| 1992-05-29 | 580 | 600 | 580 | 600 | 39,000 | 519.48 |
| 1992-05-28 | 573 | 590 | 573 | 580 | 58,000 | 502.16 |
| 1992-05-27 | 565 | 571 | 565 | 566 | 40,000 | 490.04 |
| 1992-05-26 | 565 | 565 | 565 | 565 | 3,000 | 489.18 |
| 1992-05-25 | 566 | 566 | 566 | 566 | 4,000 | 490.04 |
| 1992-05-22 | 585 | 585 | 585 | 585 | 4,000 | 506.49 |
| 1992-05-21 | 593 | 594 | 590 | 590 | 24,000 | 510.82 |
| 1992-05-20 | 595 | 595 | 590 | 595 | 12,000 | 515.15 |
| 1992-05-19 | 570 | 594 | 570 | 594 | 8,000 | 514.29 |
| 1992-05-18 | 561 | 571 | 561 | 571 | 7,000 | 494.37 |
| 1992-05-15 | 580 | 580 | 577 | 580 | 10,000 | 502.16 |
| 1992-05-14 | 580 | 590 | 580 | 580 | 8,000 | 502.16 |
| 1992-05-13 | 590 | 590 | 590 | 590 | 3,000 | 510.82 |
| 1992-05-12 | 596 | 596 | 589 | 596 | 22,000 | 516.02 |
| 1992-05-11 | 577 | 596 | 577 | 596 | 13,000 | 516.02 |
| 1992-05-08 | 576 | 587 | 576 | 576 | 68,000 | 498.70 |
| 1992-05-07 | 575 | 575 | 565 | 575 | 22,000 | 497.84 |
| 1992-05-06 | 562 | 570 | 562 | 569 | 7,000 | 492.64 |
| 1992-05-01 | 562 | 562 | 552 | 562 | 6,000 | 486.58 |
| 1992-04-30 | 570 | 572 | 556 | 572 | 28,000 | 495.24 |
| 1992-04-28 | 546 | 580 | 546 | 575 | 75,000 | 497.84 |
| 1992-04-27 | 545 | 546 | 545 | 546 | 14,000 | 472.73 |
| 1992-04-24 | 530 | 540 | 530 | 535 | 62,000 | 463.20 |
| 1992-04-23 | 516 | 525 | 516 | 525 | 11,000 | 454.55 |
| 1992-04-22 | 511 | 511 | 511 | 511 | 7,000 | 442.42 |
| 1992-04-21 | 500 | 510 | 500 | 510 | 4,000 | 441.56 |
| 1992-04-20 | 520 | 520 | 520 | 520 | 2,000 | 450.22 |
| 1992-04-17 | 560 | 560 | 530 | 530 | 23,000 | 458.87 |
| 1992-04-16 | 520 | 560 | 520 | 560 | 41,000 | 484.85 |
| 1992-04-15 | 506 | 506 | 506 | 506 | 2,000 | 438.10 |
| 1992-04-14 | 495 | 500 | 495 | 500 | 2,000 | 432.90 |
| 1992-04-13 | 500 | 510 | 495 | 495 | 25,000 | 428.57 |
| 1992-04-10 | 481 | 485 | 481 | 485 | 5,000 | 419.91 |
| 1992-04-09 | 491 | 495 | 480 | 480 | 41,000 | 415.58 |
| 1992-04-08 | 511 | 511 | 505 | 511 | 52,000 | 442.42 |
| 1992-04-07 | 521 | 544 | 521 | 543 | 32,000 | 470.13 |
| 1992-04-06 | 547 | 550 | 547 | 550 | 11,000 | 476.19 |
| 1992-04-03 | 579 | 579 | 568 | 568 | 9,000 | 491.78 |
| 1992-04-02 | 579 | 579 | 579 | 579 | 6,000 | 501.30 |
| 1992-04-01 | 609 | 609 | 600 | 600 | 39,000 | 519.48 |
| 1992-03-31 | 619 | 621 | 617 | 619 | 124,000 | 535.93 |
| 1992-03-30 | 621 | 621 | 621 | 621 | 3,000 | 537.66 |
| 1992-03-27 | 621 | 621 | 621 | 621 | 10,000 | 537.66 |
| 1992-03-26 | 639 | 639 | 621 | 621 | 4,000 | 537.66 |
| 1992-03-25 | 639 | 639 | 629 | 629 | 610,000 | 544.59 |
| 1992-03-24 | 640 | 640 | 639 | 639 | 1,800,000 | 553.25 |
| 1992-03-23 | 645 | 650 | 640 | 640 | 1,206,000 | 554.11 |
| 1992-03-19 | 620 | 649 | 611 | 649 | 9,000 | 561.91 |
| 1992-03-18 | 620 | 624 | 620 | 620 | 19,000 | 536.80 |
| 1992-03-17 | 620 | 625 | 620 | 620 | 14,000 | 536.80 |
| 1992-03-13 | 644 | 644 | 620 | 620 | 14,000 | 536.80 |
| 1992-03-11 | 612 | 665 | 612 | 665 | 29,000 | 575.76 |
| 1992-03-10 | 622 | 622 | 622 | 622 | 8,000 | 538.53 |
| 1992-03-09 | 624 | 624 | 624 | 624 | 6,000 | 540.26 |
| 1992-03-06 | 626 | 626 | 626 | 626 | 7,000 | 541.99 |
| 1992-03-05 | 630 | 630 | 630 | 630 | 6,000 | 545.46 |
| 1992-03-04 | 640 | 640 | 635 | 635 | 4,000 | 549.78 |
| 1992-03-03 | 641 | 641 | 640 | 640 | 4,000 | 554.11 |
| 1992-03-02 | 641 | 641 | 640 | 640 | 15,000 | 554.11 |
| 1992-02-28 | 640 | 640 | 640 | 640 | 8,000 | 554.11 |
| 1992-02-27 | 640 | 640 | 640 | 640 | 2,000 | 554.11 |
| 1992-02-26 | 625 | 650 | 625 | 650 | 6,000 | 562.77 |
| 1992-02-25 | 650 | 650 | 645 | 645 | 3,000 | 558.44 |
| 1992-02-24 | 650 | 650 | 650 | 650 | 1,000 | 562.77 |
| 1992-02-21 | 645 | 645 | 645 | 645 | 1,000 | 558.44 |
| 1992-02-20 | 644 | 644 | 642 | 642 | 5,000 | 555.84 |
| 1992-02-19 | 641 | 649 | 641 | 644 | 7,000 | 557.58 |
| 1992-02-18 | 640 | 640 | 640 | 640 | 9,000 | 554.11 |
| 1992-02-17 | 635 | 641 | 635 | 641 | 6,000 | 554.98 |
| 1992-02-13 | 650 | 650 | 650 | 650 | 6,000 | 562.77 |
| 1992-02-12 | 666 | 666 | 650 | 650 | 5,000 | 562.77 |
| 1992-02-10 | 665 | 665 | 665 | 665 | 4,000 | 575.76 |
| 1992-02-07 | 660 | 670 | 660 | 670 | 19,000 | 580.09 |
| 1992-02-06 | 660 | 670 | 660 | 670 | 11,000 | 580.09 |
| 1992-02-05 | 656 | 656 | 656 | 656 | 12,000 | 567.97 |
| 1992-02-04 | 660 | 660 | 660 | 660 | 1,000 | 571.43 |
| 1992-02-03 | 660 | 665 | 660 | 660 | 13,000 | 571.43 |
| 1992-01-31 | 655 | 676 | 655 | 676 | 17,000 | 585.28 |
| 1992-01-30 | 652 | 652 | 652 | 652 | 10,000 | 564.50 |
| 1992-01-29 | 652 | 652 | 651 | 651 | 16,000 | 563.64 |
| 1992-01-28 | 645 | 650 | 644 | 650 | 18,000 | 562.77 |
| 1992-01-27 | 650 | 650 | 645 | 645 | 21,000 | 558.44 |
| 1992-01-24 | 650 | 650 | 645 | 650 | 11,000 | 562.77 |
| 1992-01-23 | 650 | 650 | 641 | 645 | 36,000 | 558.44 |
| 1992-01-22 | 650 | 650 | 650 | 650 | 17,000 | 562.77 |
| 1992-01-21 | 679 | 679 | 640 | 640 | 22,000 | 554.11 |
| 1992-01-20 | 680 | 685 | 680 | 680 | 103,000 | 588.75 |
| 1992-01-17 | 685 | 685 | 680 | 680 | 49,000 | 588.75 |
| 1992-01-16 | 680 | 688 | 680 | 685 | 35,000 | 593.07 |
| 1992-01-14 | 656 | 660 | 655 | 660 | 17,000 | 571.43 |
| 1992-01-13 | 656 | 656 | 656 | 656 | 5,000 | 567.97 |
| 1992-01-10 | 655 | 656 | 655 | 656 | 7,000 | 567.97 |
| 1992-01-09 | 680 | 680 | 660 | 660 | 20,000 | 571.43 |
| 1992-01-08 | 674 | 680 | 666 | 679 | 20,000 | 587.88 |
| 1992-01-07 | 687 | 688 | 680 | 680 | 40,000 | 588.75 |
| 1992-01-06 | 675 | 685 | 675 | 677 | 17,000 | 586.15 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2018-09-26]1株→0.2株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.1株 [1991-09-25]1株→1.05株 [1990-03-27]1株→1.05株